New Zealand markets closed

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.84+0.45 (+1.85%)
At close: 04:00PM EST
25.20 +0.36 (+1.45%)
After hours: 07:22PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTLO220218C000200002022-01-28 2:56PM EST20.004.465.005.40-2.55-36.38%1119187.11%
PTLO220218C000225002022-01-28 2:56PM EST22.502.853.103.40-1.85-39.36%10214181.84%
PTLO220218C000250002022-01-28 3:58PM EST25.001.851.702.00+0.05+2.78%27050581.05%
PTLO220218C000300002022-01-28 2:35PM EST30.000.350.350.55-0.10-22.22%13972480.08%
PTLO220218C000350002022-01-28 3:55PM EST35.000.150.100.15+0.01+7.14%16878086.52%
PTLO220218C000400002022-01-27 2:54PM EST40.000.100.000.300.00-22381115.23%
PTLO220218C000450002022-01-28 11:44AM EST45.000.050.000.25-0.04-44.44%10361132.42%
PTLO220218C000500002022-01-21 10:17AM EST50.000.130.000.05-0.02-13.33%1196120.31%
PTLO220218C000550002022-01-12 2:42PM EST55.000.050.000.350.00-5157175.78%
PTLO220218C000600002022-01-10 2:52PM EST60.000.050.000.350.00-120190.23%
PTLO220218C000650002022-01-21 3:49PM EST65.000.110.000.350.00-245203.32%
PTLO220218C000700002021-12-17 2:55PM EST70.000.200.000.200.00-39198.05%
PTLO220218C000750002021-12-10 9:30AM EST75.000.390.000.250.00-17215.23%
PTLO220218C000800002021-11-19 1:36PM EST80.001.100.000.450.00-51245.70%
PTLO220218C000850002021-12-28 1:32PM EST85.000.170.000.000.00-303250.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTLO220218P000175002022-01-28 9:46AM EST17.500.300.050.30+0.10+50.00%728102.34%
PTLO220218P000200002022-01-28 3:55PM EST20.000.500.400.60-0.03-5.66%6228197.75%
PTLO220218P000225002022-01-28 3:05PM EST22.501.330.951.30+0.13+10.83%3727692.58%
PTLO220218P000250002022-01-28 2:16PM EST25.002.752.052.35+0.59+27.31%2535789.06%
PTLO220218P000300002022-01-28 1:20PM EST30.006.385.706.50+2.18+51.90%14415107.13%
PTLO220218P000350002022-01-28 2:39PM EST35.0011.5210.3010.60+2.52+28.00%12519104.69%
PTLO220218P000400002022-01-28 10:29AM EST40.0017.0315.2015.80+3.02+21.56%287137.31%
PTLO220218P000450002022-01-26 12:11PM EST45.0018.8020.1021.100.00-2154170.61%
PTLO220218P000500002022-01-21 12:00PM EST50.0024.4124.9026.300.00-64191.41%
PTLO220218P000550002021-12-14 11:42AM EST55.0022.8825.0025.500.00-110.00%
PTLO220218P000850002021-12-13 12:13AM EST85.0048.4050.7054.400.00--00.00%